Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 13 Dic 2024 | 1.079,08 | -4,16 | -0,38% | 1.083,16 | 1.083,31 | 1.075,57 | 32 |
| 12 Dic 2024 | 1.083,24 | -0,04 | 0,00% | 1.084,39 | 1.084,39 | 1.077,00 | 63 |
| 11 Dic 2024 | 1.083,28 | 2,05 | 0,19% | 1.080,74 | 1.083,28 | 1.074,45 | 121 |
| 10 Dic 2024 | 1.081,23 | -0,86 | -0,08% | 1.081,47 | 1.082,45 | 1.075,33 | 72 |
| 09 Dic 2024 | 1.082,09 | -0,19 | -0,02% | 1.083,30 | 1.083,59 | 1.076,28 | 35 |
| 06 Dic 2024 | 1.082,28 | 5,16 | 0,48% | 1.079,70 | 1.082,33 | 1.073,99 | 93 |
| 05 Dic 2024 | 1.077,1199 | 3,82 | 0,36% | 1.072,91 | 1.085,68 | 1.072,91 | 168 |
| 04 Dic 2024 | 1.073,30 | 4,23 | 0,40% | 1.072,08 | 1.078,20 | 1.069,21 | 77 |
| 03 Dic 2024 | 1.069,07 | 0,20 | 0,02% | 1.074,15 | 1.074,76 | 1.066,74 | 123 |
| 02 Dic 2024 | 1.068,8699 | 4,87 | 0,46% | 1.064,74 | 1.069,10 | 1.059,49 | 53 |
| 29 Nov 2024 | 1.064,00 | 5,75 | 0,54% | 1.055,14 | 1.064,07 | 1.055,14 | 60 |
| 28 Nov 2024 | 1.058,25 | 6,41 | 0,61% | 1.061,24 | 1.061,78 | 1.054,77 | 46 |
| 27 Nov 2024 | 1.051,84 | -6,17 | -0,58% | 1.060,57 | 1.060,57 | 1.051,74 | 30 |
| 26 Nov 2024 | 1.058,01 | -1,94 | -0,18% | 1.055,35 | 1.061,35 | 1.055,35 | 27 |
| 25 Nov 2024 | 1.059,95 | 0,16 | 0,02% | 1.064,97 | 1.065,17 | 1.056,59 | 81 |
| 22 Nov 2024 | 1.059,79 | 0,53 | 0,05% | 1.062,10 | 1.062,83 | 1.054,97 | 91 |
| 21 Nov 2024 | 1.059,26 | 1,68 | 0,16% | 1.058,04 | 1.059,26 | 1.050,24 | 96 |
| 20 Nov 2024 | 1.057,58 | -0,31 | -0,03% | 1.061,13 | 1.061,13 | 1.050,33 | 147 |
| 19 Nov 2024 | 1.057,89 | -2,45 | -0,23% | 1.060,50 | 1.060,50 | 1.049,76 | 64 |
| 18 Nov 2024 | 1.060,34 | 2,34 | 0,22% | 1.061,22 | 1.061,22 | 1.051,47 | 144 |
| 15 Nov 2024 | 1.058,00 | -8,41 | -0,79% | 1.058,19 | 1.063,52 | 1.056,82 | 66 |
| 14 Nov 2024 | 1.066,41 | 8,81 | 0,83% | 1.060,05 | 1.066,55 | 1.057,20 | 80 |
| 13 Nov 2024 | 1.057,60 | -4,02 | -0,38% | 1.058,77 | 1.059,17 | 1.052,10 | 65 |
| 12 Nov 2024 | 1.061,6199 | -5,75 | -0,54% | 1.065,29 | 1.065,6199 | 1.057,23 | 110 |
| 11 Nov 2024 | 1.067,3699 | 5,55 | 0,52% | 1.062,3599 | 1.067,3699 | 1.059,27 | 203 |
| 08 Nov 2024 | 1.061,82 | -2,20 | -0,21% | 1.064,27 | 1.064,85 | 1.056,00 | 98 |
| 07 Nov 2024 | 1.064,02 | 7,63 | 0,72% | 1.061,17 | 1.064,31 | 1.054,53 | 187 |
| 06 Nov 2024 | 1.056,39 | -1,63 | -0,15% | 1.054,54 | 1.064,52 | 1.052,53 | 155 |
| 05 Nov 2024 | 1.058,02 | 3,45 | 0,33% | 1.050,78 | 1.058,02 | 1.049,47 | 249 |
| 04 Nov 2024 | 1.054,57 | -4,31 | -0,41% | 1.051,83 | 1.058,49 | 1.050,73 | 98 |
| 01 Nov 2024 | 1.058,88 | 5,03 | 0,48% | 1.054,74 | 1.058,88 | 1.050,47 | 5 |
| 31 Ott 2024 | 1.053,85 | -4,71 | -0,44% | 1.059,13 | 1.059,84 | 1.047,45 | 100 |
| 30 Ott 2024 | 1.058,56 | -9,66 | -0,90% | 1.066,98 | 1.066,98 | 1.057,34 | 93 |
| 29 Ott 2024 | 1.068,22 | -1,52 | -0,14% | 1.068,49 | 1.068,49 | 1.062,67 | 49 |
| 28 Ott 2024 | 1.069,74 | 3,54 | 0,33% | 1.068,8699 | 1.069,74 | 1.061,65 | 64 |
| 25 Ott 2024 | 1.066,20 | -1,94 | -0,18% | 1.067,97 | 1.068,72 | 1.060,54 | 180 |
| 24 Ott 2024 | 1.068,14 | 7,52 | 0,71% | 1.065,32 | 1.068,14 | 1.062,29 | 154 |
| 23 Ott 2024 | 1.060,6199 | -7,20 | -0,67% | 1.062,48 | 1.062,8699 | 1.060,6199 | 112 |
| 22 Ott 2024 | 1.067,82 | 1,08 | 0,10% | 1.062,16 | 1.069,01 | 1.060,08 | 183 |
| 21 Ott 2024 | 1.066,74 | -4,19 | -0,39% | 1.064,6199 | 1.068,24 | 1.060,77 | 85 |
| 18 Ott 2024 | 1.070,93 | 3,33 | 0,31% | 1.067,57 | 1.070,93 | 1.062,14 | 105 |
| 17 Ott 2024 | 1.067,60 | 4,26 | 0,40% | 1.064,80 | 1.067,88 | 1.059,23 | 149 |
| 16 Ott 2024 | 1.063,34 | 0,22 | 0,02% | 1.056,34 | 1.063,67 | 1.055,91 | 139 |
| 15 Ott 2024 | 1.063,1199 | -5,91 | -0,55% | 1.063,26 | 1.069,26 | 1.060,47 | 217 |
| 14 Ott 2024 | 1.069,03 | 8,84 | 0,83% | 1.064,03 | 1.069,16 | 1.060,57 | 108 |
| 11 Ott 2024 | 1.060,19 | 0,72 | 0,07% | 1.059,21 | 1.060,28 | 1.057,40 | 135 |
| 10 Ott 2024 | 1.059,47 | 0,32 | 0,03% | 1.058,59 | 1.064,17 | 1.056,30 | 231 |
| 09 Ott 2024 | 1.059,15 | 1,08 | 0,10% | 1.055,53 | 1.061,68 | 1.055,53 | 152 |
| 08 Ott 2024 | 1.058,07 | -4,65 | -0,44% | 1.052,64 | 1.058,35 | 1.052,64 | 286 |
| 07 Ott 2024 | 1.062,72 | 4,92 | 0,47% | 1.056,20 | 1.062,72 | 1.052,90 | 386 |
| 04 Ott 2024 | 1.057,80 | 3,56 | 0,34% | 1.057,02 | 1.058,33 | 1.053,06 | 214 |
| 03 Ott 2024 | 1.054,24 | -2,70 | -0,26% | 1.059,40 | 1.059,40 | 1.051,08 | 187 |
| 02 Ott 2024 | 1.056,94 | 2,80 | 0,27% | 1.054,75 | 1.058,35 | 1.052,16 | 246 |
| 01 Ott 2024 | 1.054,14 | -4,75 | -0,45% | 1.059,30 | 1.059,6099 | 1.053,1099 | 191 |
| 30 Set 2024 | 1.058,89 | 1,41 | 0,13% | 1.062,00 | 1.062,27 | 1.053,6099 | 149 |
| 27 Set 2024 | 1.057,48 | -1,66 | -0,16% | 1.056,01 | 1.060,71 | 1.056,01 | 93 |
| 26 Set 2024 | 1.059,14 | 6,17 | 0,59% | 1.057,96 | 1.060,51 | 1.052,1099 | 35 |
| 25 Set 2024 | 1.052,97 | -1,07 | -0,10% | 1.052,94 | 1.053,22 | 1.046,59 | 37 |
| 24 Set 2024 | 1.054,04 | 4,62 | 0,44% | 1.053,38 | 1.054,04 | 1.046,05 | 158 |
| 23 Set 2024 | 1.049,42 | 2,91 | 0,28% | 1.046,68 | 1.050,06 | 1.042,01 | 102 |
| 20 Set 2024 | 1.046,51 | -6,02 | -0,57% | 1.051,1199 | 1.051,1199 | 1.041,14 | 100 |
| 19 Set 2024 | 1.052,53 | 10,68 | 1,03% | 1.039,14 | 1.052,53 | 1.038,70 | 101 |
| 18 Set 2024 | 1.041,85 | -3,00 | -0,29% | 1.044,54 | 1.044,54 | 1.036,15 | 62 |
| 17 Set 2024 | 1.044,85 | 3,19 | 0,31% | 1.037,77 | 1.045,28 | 1.037,77 | 63 |
| 16 Set 2024 | 1.041,66 | -0,22 | -0,02% | 1.035,72 | 1.042,25 | 1.035,72 | 135 |
|
Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni |
|
ADVFN Network
|
| ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil |
| ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico |
| ADVFN France ADVFN US ADVFN Korea |
